Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.52 | 19.74 | 17.22 | 18.28 | 6,760,054 | +1.96(+12.01%) |
Sep 29, 2021 | 16.43 | 16.70 | 15.70 | 16.32 | 625,141 | +0.21(+1.30%) |
Sep 28, 2021 | 16.77 | 16.87 | 15.55 | 16.11 | 748,159 | -0.89(-5.24%) |
Sep 27, 2021 | 15.04 | 17.68 | 14.94 | 17.00 | 2,141,170 | +2.30(+15.65%) |
Sep 24, 2021 | 14.78 | 15.06 | 14.21 | 14.70 | 541,938 | -0.15(-1.01%) |
Sep 23, 2021 | 13.86 | 15.07 | 13.86 | 14.85 | 629,881 | +1.08(+7.84%) |
Sep 22, 2021 | 13.62 | 14.09 | 13.34 | 13.77 | 545,177 | +0.23(+1.70%) |
Sep 21, 2021 | 13.64 | 13.96 | 12.91 | 13.54 | 817,992 | +0.32(+2.42%) |
Sep 20, 2021 | 13.77 | 13.99 | 12.71 | 13.22 | 926,828 | -1.49(-10.13%) |
Sep 17, 2021 | 14.77 | 15.02 | 14.52 | 14.71 | 1,330,402 | +0.02(+0.14%) |
Sep 16, 2021 | 13.78 | 14.80 | 13.78 | 14.69 | 1,278,028 | +0.50(+3.52%) |
Sep 15, 2021 | 13.12 | 14.91 | 13.00 | 14.19 | 1,532,785 | +1.16(+8.90%) |
Sep 14, 2021 | 13.28 | 14.30 | 12.97 | 13.03 | 1,185,015 | -0.04(-0.31%) |
Sep 13, 2021 | 13.23 | 13.45 | 12.15 | 13.07 | 896,847 | -0.13(-0.98%) |
Sep 10, 2021 | 12.83 | 13.32 | 12.46 | 13.20 | 1,240,621 | +0.55(+4.35%) |
Sep 09, 2021 | 12.03 | 13.30 | 11.91 | 12.65 | 938,705 | +0.74(+6.21%) |
Sep 08, 2021 | 12.70 | 12.73 | 11.60 | 11.91 | 568,821 | -0.74(-5.85%) |
Sep 07, 2021 | 12.09 | 12.79 | 12.05 | 12.65 | 565,610 | +0.56(+4.63%) |
Sep 03, 2021 | 12.11 | 12.29 | 11.50 | 12.09 | 580,155 | -0.02(-0.17%) |
Sep 02, 2021 | 11.78 | 12.53 | 11.78 | 12.11 | 1,009,617 | +0.36(+3.06%) |
Sep 01, 2021 | 11.10 | 12.04 | 11.06 | 11.75 | 1,035,514 | +0.63(+5.67%) |
Aug 31, 2021 | 10.30 | 11.29 | 10.25 | 11.12 | 738,920 | +0.89(+8.70%) |
Aug 30, 2021 | 10.75 | 10.87 | 10.03 | 10.23 | 381,362 | -0.45(-4.21%) |
Aug 27, 2021 | 10.20 | 10.88 | 10.05 | 10.68 | 415,831 | +0.51(+5.01%) |
Aug 26, 2021 | 10.29 | 10.54 | 9.960 | 10.17 | 467,224 | -0.16(-1.55%) |
Aug 25, 2021 | 9.730 | 10.68 | 9.660 | 10.33 | 579,441 | +0.44(+4.45%) |
Aug 24, 2021 | 9.100 | 10.05 | 9.060 | 9.890 | 1,333,540 | +1.19(+13.68%) |
Aug 23, 2021 | 8.550 | 8.865 | 8.300 | 8.700 | 924,000 | +0.16(+1.87%) |
Aug 20, 2021 | 8.440 | 8.630 | 8.210 | 8.540 | 779,699 | +0.22(+2.64%) |
Aug 19, 2021 | 9.010 | 9.100 | 8.250 | 8.320 | 876,018 | -0.98(-10.54%) |
Aug 18, 2021 | 8.820 | 9.790 | 8.610 | 9.300 | 626,827 | +0.46(+5.20%) |
Aug 17, 2021 | 9.120 | 9.360 | 8.720 | 8.840 | 423,753 | -0.32(-3.49%) |
Aug 16, 2021 | 9.650 | 9.930 | 9.120 | 9.160 | 550,711 | -0.62(-6.34%) |
Aug 13, 2021 | 10.71 | 10.97 | 9.750 | 9.780 | 862,906 | -0.98(-9.11%) |
Aug 12, 2021 | 9.400 | 11.14 | 9.400 | 10.76 | 2,235,274 | +1.36(+14.47%) |
Aug 11, 2021 | 9.970 | 10.08 | 9.250 | 9.400 | 792,032 | -0.41(-4.18%) |
Aug 10, 2021 | 9.700 | 10.23 | 9.510 | 9.810 | 829,325 | +0.20(+2.08%) |
Aug 09, 2021 | 9.300 | 9.685 | 9.020 | 9.610 | 615,758 | +0.34(+3.67%) |
Aug 06, 2021 | 8.750 | 9.590 | 8.700 | 9.270 | 1,061,630 | +0.74(+8.68%) |
Aug 05, 2021 | 8.270 | 8.770 | 8.150 | 8.530 | 529,915 | +0.15(+1.79%) |
Aug 04, 2021 | 8.800 | 8.970 | 8.370 | 8.380 | 527,300 | -0.61(-6.79%) |
Aug 03, 2021 | 8.670 | 9.030 | 8.520 | 8.990 | 463,200 | +0.29(+3.33%) |
Aug 02, 2021 | 8.210 | 9.040 | 8.130 | 8.700 | 1,153,311 | -0.07(-0.80%) |
Jul 30, 2021 | 9.130 | 9.450 | 8.760 | 8.770 | 1,201,918 | -0.69(-7.29%) |
Jul 29, 2021 | 9.110 | 9.560 | 8.680 | 9.460 | 1,578,701 | +0.31(+3.39%) |
Jul 28, 2021 | 9.360 | 9.590 | 8.850 | 9.150 | 1,402,353 | -0.11(-1.19%) |
Jul 27, 2021 | 9.910 | 9.980 | 9.230 | 9.260 | 809,915 | -0.65(-6.56%) |
Jul 26, 2021 | 9.810 | 10.44 | 9.640 | 9.910 | 617,342 | +0.20(+2.06%) |
Jul 23, 2021 | 9.850 | 9.924 | 9.360 | 9.710 | 957,881 | -0.24(-2.41%) |
Jul 22, 2021 | 10.42 | 10.50 | 9.730 | 9.950 | 788,974 | -0.43(-4.14%) |
Jul 21, 2021 | 10.01 | 10.75 | 9.922 | 10.38 | 851,038 | +0.51(+5.17%) |
Jul 20, 2021 | 9.240 | 10.11 | 8.820 | 9.870 | 837,290 | +0.65(+7.05%) |
Jul 19, 2021 | 8.810 | 9.270 | 8.560 | 9.220 | 837,880 | -0.03(-0.32%) |
Jul 16, 2021 | 9.460 | 9.700 | 9.100 | 9.250 | 798,365 | -0.23(-2.43%) |
Jul 15, 2021 | 9.000 | 9.950 | 8.990 | 9.480 | 1,272,861 | +0.51(+5.69%) |
Jul 14, 2021 | 9.500 | 9.720 | 8.850 | 8.970 | 1,446,360 | -0.46(-4.88%) |
Jul 13, 2021 | 9.600 | 9.640 | 9.250 | 9.430 | 715,378 | -0.26(-2.68%) |
Jul 12, 2021 | 10.39 | 10.39 | 9.620 | 9.690 | 1,021,194 | -0.58(-5.65%) |
Jul 09, 2021 | 10.39 | 10.40 | 9.890 | 10.27 | 779,098 | +0.13(+1.28%) |
Jul 08, 2021 | 9.550 | 10.19 | 9.470 | 10.14 | 1,165,508 | +0.10(+1.00%) |
Jul 07, 2021 | 10.19 | 10.37 | 9.830 | 10.04 | 778,857 | -0.26(-2.52%) |
Jul 06, 2021 | 10.68 | 10.79 | 10.19 | 10.30 | 826,411 | -0.35(-3.29%) |
Jul 02, 2021 | 11.20 | 11.20 | 10.47 | 10.65 | 773,872 | -0.55(-4.91%) |